Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 90.10 | 91.65 | 90.05 | 91.48 | 542,860 | +1.58(+1.76%) |
Aug 22, 2024 | 90.04 | 90.45 | 89.43 | 89.90 | 415,760 | +0.49(+0.55%) |
Aug 21, 2024 | 88.81 | 89.57 | 88.38 | 89.41 | 462,421 | +0.78(+0.88%) |
Aug 20, 2024 | 88.66 | 89.10 | 88.05 | 88.63 | 684,119 | +0.03(+0.03%) |
Aug 19, 2024 | 88.48 | 88.90 | 87.92 | 88.60 | 731,624 | -0.02(-0.02%) |
Aug 16, 2024 | 89.46 | 89.58 | 88.41 | 88.62 | 426,000 | -0.68(-0.76%) |
Aug 15, 2024 | 88.26 | 89.59 | 87.36 | 89.30 | 505,718 | +2.32(+2.67%) |
Aug 14, 2024 | 87.12 | 87.82 | 86.87 | 86.98 | 280,851 | -0.04(-0.05%) |
Aug 13, 2024 | 87.19 | 87.26 | 85.92 | 87.02 | 659,429 | +0.16(+0.18%) |
Aug 12, 2024 | 85.55 | 87.14 | 85.55 | 86.86 | 651,813 | +1.14(+1.33%) |
Aug 09, 2024 | 86.87 | 87.18 | 85.64 | 85.72 | 759,313 | -1.37(-1.57%) |
Aug 08, 2024 | 85.21 | 87.92 | 85.21 | 87.09 | 875,155 | +2.10(+2.47%) |
Aug 07, 2024 | 85.79 | 86.40 | 84.63 | 84.99 | 828,379 | +0.31(+0.37%) |
Aug 06, 2024 | 86.14 | 87.33 | 82.74 | 84.68 | 2,039,524 | -4.99(-5.56%) |
Aug 05, 2024 | 90.08 | 90.65 | 88.15 | 89.67 | 1,278,556 | -3.04(-3.28%) |
Aug 02, 2024 | 91.73 | 93.03 | 91.32 | 92.71 | 774,213 | -0.31(-0.33%) |
Aug 01, 2024 | 92.95 | 94.20 | 92.29 | 93.02 | 1,184,832 | +0.08(+0.09%) |
Jul 31, 2024 | 93.05 | 94.38 | 92.39 | 92.94 | 986,089 | +0.21(+0.23%) |
Jul 30, 2024 | 91.59 | 92.89 | 91.03 | 92.73 | 1,191,243 | +1.23(+1.34%) |
Jul 29, 2024 | 91.85 | 92.45 | 91.25 | 91.50 | 988,427 | -0.11(-0.12%) |
Jul 26, 2024 | 91.05 | 91.96 | 90.80 | 91.61 | 573,003 | +0.97(+1.07%) |
Jul 25, 2024 | 89.40 | 91.01 | 89.04 | 90.64 | 756,614 | +1.72(+1.93%) |
Jul 24, 2024 | 88.35 | 89.80 | 87.89 | 88.92 | 665,401 | +2.17(+2.50%) |
Jul 23, 2024 | 87.03 | 87.48 | 85.92 | 86.75 | 562,630 | +0.44(+0.51%) |
Jul 22, 2024 | 85.62 | 86.33 | 84.44 | 86.31 | 701,229 | +0.95(+1.11%) |
Jul 19, 2024 | 85.89 | 85.89 | 85.00 | 85.36 | 534,945 | +0.09(+0.11%) |
Jul 18, 2024 | 86.55 | 87.67 | 85.23 | 85.27 | 457,875 | -1.57(-1.81%) |
Jul 17, 2024 | 87.20 | 88.35 | 86.82 | 86.84 | 374,293 | -0.30(-0.34%) |
Jul 16, 2024 | 86.08 | 87.28 | 86.08 | 87.14 | 323,841 | +1.65(+1.93%) |
Jul 15, 2024 | 86.31 | 87.24 | 85.46 | 85.49 | 474,095 | -1.05(-1.21%) |
Jul 12, 2024 | 86.35 | 87.59 | 86.11 | 86.54 | 482,385 | +0.64(+0.75%) |
Jul 11, 2024 | 85.20 | 85.98 | 84.54 | 85.90 | 1,038,798 | +1.13(+1.33%) |
Jul 10, 2024 | 84.45 | 85.35 | 84.24 | 84.77 | 503,386 | +0.80(+0.95%) |
Jul 09, 2024 | 84.11 | 84.54 | 83.68 | 83.97 | 412,600 | +0.00(+0.00%) |
Jul 08, 2024 | 85.54 | 85.78 | 83.96 | 83.97 | 478,083 | -1.28(-1.50%) |
Jul 05, 2024 | 85.49 | 85.82 | 84.52 | 85.25 | 860,585 | -0.79(-0.92%) |
Jul 03, 2024 | 85.64 | 86.21 | 84.87 | 86.04 | 547,775 | +0.47(+0.55%) |
Jul 02, 2024 | 85.65 | 85.79 | 84.90 | 85.57 | 648,446 | +0.21(+0.25%) |
Jul 01, 2024 | 85.92 | 87.17 | 85.19 | 85.36 | 975,696 | -0.28(-0.33%) |
Jun 28, 2024 | 85.76 | 86.72 | 84.83 | 85.64 | 1,003,592 | -0.07(-0.08%) |
Jun 27, 2024 | 84.44 | 85.88 | 83.06 | 85.71 | 713,602 | +1.27(+1.50%) |
Jun 26, 2024 | 84.38 | 84.77 | 83.75 | 84.44 | 475,267 | -0.28(-0.33%) |
Jun 25, 2024 | 85.30 | 85.65 | 84.55 | 84.72 | 497,678 | -0.48(-0.56%) |
Jun 24, 2024 | 84.80 | 86.08 | 84.76 | 85.20 | 460,436 | +0.49(+0.58%) |
Jun 21, 2024 | 84.73 | 85.32 | 84.44 | 84.71 | 1,401,681 | +0.38(+0.45%) |
Jun 20, 2024 | 84.79 | 85.48 | 83.65 | 84.33 | 522,596 | -0.88(-1.03%) |
Jun 18, 2024 | 85.25 | 85.33 | 84.31 | 85.21 | 754,283 | +0.04(+0.05%) |
Jun 17, 2024 | 83.75 | 85.19 | 83.41 | 85.17 | 632,018 | +1.02(+1.21%) |
Jun 14, 2024 | 84.27 | 84.51 | 83.70 | 84.15 | 454,521 | -0.63(-0.74%) |
Jun 13, 2024 | 85.14 | 85.14 | 83.73 | 84.78 | 581,234 | -0.45(-0.53%) |
Jun 12, 2024 | 85.25 | 85.72 | 84.37 | 85.23 | 732,909 | +0.81(+0.96%) |
Jun 11, 2024 | 85.44 | 85.44 | 84.34 | 84.42 | 387,947 | -1.39(-1.62%) |
Jun 10, 2024 | 83.85 | 86.19 | 83.83 | 85.81 | 611,926 | +1.11(+1.31%) |
Jun 07, 2024 | 84.72 | 85.37 | 84.55 | 84.70 | 249,471 | -0.42(-0.49%) |
Jun 06, 2024 | 85.57 | 85.74 | 84.80 | 85.12 | 495,128 | -0.74(-0.86%) |
Jun 05, 2024 | 84.56 | 86.57 | 84.51 | 85.86 | 568,681 | +1.51(+1.79%) |
Jun 04, 2024 | 83.08 | 84.80 | 83.08 | 84.35 | 470,028 | +0.91(+1.09%) |